Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 10.25 | 10.25 | 9.950 | 9.950 | 4,974 | -0.20(-1.97%) |
Sep 29, 2010 | 10.05 | 10.20 | 10.05 | 10.15 | 4,738 | +0.00(+0.00%) |
Sep 28, 2010 | 10.45 | 10.54 | 9.940 | 10.15 | 6,267 | -0.33(-3.15%) |
Sep 27, 2010 | 10.65 | 10.65 | 10.46 | 10.48 | 895 | -0.06(-0.57%) |
Sep 24, 2010 | 10.47 | 10.65 | 10.45 | 10.54 | 2,420 | -0.02(-0.19%) |
Sep 23, 2010 | 10.81 | 10.81 | 10.45 | 10.56 | 720 | -0.01(-0.09%) |
Sep 22, 2010 | 10.46 | 10.74 | 10.46 | 10.57 | 7,026 | +0.06(+0.57%) |
Sep 21, 2010 | 10.48 | 10.66 | 10.47 | 10.51 | 1,253 | -0.09(-0.85%) |
Sep 20, 2010 | 10.84 | 10.94 | 10.45 | 10.60 | 12,544 | -0.20(-1.85%) |
Sep 17, 2010 | 10.37 | 10.81 | 10.37 | 10.80 | 16,329 | +0.75(+7.46%) |
Sep 15, 2010 | 10.11 | 10.22 | 9.950 | 10.05 | 18,745 | +0.34(+3.50%) |
Sep 14, 2010 | 9.710 | 10.00 | 9.610 | 9.710 | 14,643 | +0.06(+0.62%) |
Sep 13, 2010 | 9.670 | 9.880 | 9.500 | 9.650 | 11,874 | +0.17(+1.79%) |
Sep 10, 2010 | 9.550 | 9.950 | 9.450 | 9.480 | 22,854 | -0.01(-0.10%) |
Sep 09, 2010 | 9.340 | 9.850 | 9.100 | 9.490 | 32,691 | +0.49(+5.44%) |
Sep 08, 2010 | 8.400 | 9.100 | 8.390 | 9.000 | 87,082 | +0.60(+7.14%) |
Sep 07, 2010 | 8.435 | 8.435 | 8.400 | 8.400 | 300 | +0.29(+3.58%) |
Sep 03, 2010 | 8.060 | 8.230 | 8.030 | 8.110 | 1,100 | -0.49(-5.70%) |
Sep 02, 2010 | 8.800 | 8.800 | 8.520 | 8.600 | 14,085 | +0.36(+4.37%) |
Aug 31, 2010 | 8.500 | 8.240 | 8.240 | 8.240 | 4,600 | -0.21(-2.49%) |
Aug 30, 2010 | 8.700 | 8.700 | 8.430 | 8.450 | 3,230 | -0.05(-0.59%) |
Aug 27, 2010 | 8.550 | 8.500 | 8.350 | 8.500 | 6,541 | +0.00(+0.00%) |
Aug 26, 2010 | 8.400 | 8.500 | 8.400 | 8.500 | 4,600 | +0.10(+1.19%) |
Aug 25, 2010 | 8.200 | 8.400 | 8.200 | 8.400 | 400 | -0.10(-1.18%) |
Aug 24, 2010 | 8.590 | 8.590 | 8.460 | 8.500 | 1,345 | +0.01(+0.12%) |
Aug 23, 2010 | 8.600 | 8.600 | 8.400 | 8.490 | 10,889 | -0.02(-0.24%) |
Aug 20, 2010 | 8.500 | 8.680 | 8.500 | 8.510 | 10,428 | +0.01(+0.12%) |
Aug 19, 2010 | 8.310 | 8.675 | 8.220 | 8.500 | 8,840 | -0.22(-2.52%) |
Aug 18, 2010 | 8.390 | 8.720 | 8.210 | 8.720 | 5,264 | +0.17(+1.99%) |
Aug 17, 2010 | 8.500 | 8.570 | 8.500 | 8.550 | 1,721 | +0.05(+0.59%) |
Aug 16, 2010 | 8.500 | 8.500 | 8.260 | 8.500 | 7,250 | +0.10(+1.19%) |
Aug 13, 2010 | 8.500 | 8.500 | 8.340 | 8.400 | 3,152 | -0.10(-1.18%) |
Aug 12, 2010 | 8.010 | 8.500 | 7.992 | 8.500 | 5,551 | +0.25(+3.03%) |
Aug 11, 2010 | 8.210 | 8.250 | 8.210 | 8.250 | 800 | -0.25(-2.94%) |
Aug 10, 2010 | 8.500 | 8.500 | 8.500 | 8.500 | 1,600 | -0.03(-0.35%) |
Aug 09, 2010 | 8.510 | 8.530 | 8.310 | 8.530 | 1,859 | +0.20(+2.40%) |
Aug 06, 2010 | 8.210 | 8.430 | 8.200 | 8.330 | 26,867 | +0.13(+1.59%) |
Aug 05, 2010 | 8.150 | 8.250 | 8.000 | 8.200 | 1,500 | +0.10(+1.23%) |
Aug 04, 2010 | 8.250 | 8.390 | 8.000 | 8.100 | 7,220 | +0.00(+0.00%) |
Aug 03, 2010 | 8.310 | 8.500 | 8.010 | 8.100 | 16,388 | -0.03(-0.37%) |
Aug 02, 2010 | 8.140 | 8.190 | 8.061 | 8.130 | 1,434 | -0.25(-2.98%) |
Jul 30, 2010 | 8.370 | 8.450 | 8.110 | 8.380 | 26,937 | +0.19(+2.32%) |
Jul 29, 2010 | 8.250 | 8.480 | 8.140 | 8.190 | 7,127 | -0.01(-0.12%) |
Jul 28, 2010 | 8.012 | 8.200 | 8.012 | 8.200 | 2,738 | +0.25(+3.13%) |
Jul 27, 2010 | 8.150 | 8.200 | 7.830 | 7.951 | 29,584 | -0.20(-2.44%) |
Jul 26, 2010 | 8.155 | 8.160 | 8.120 | 8.150 | 2,145 | +0.03(+0.37%) |
Jul 23, 2010 | 8.060 | 8.120 | 8.060 | 8.120 | 1,400 | -0.10(-1.22%) |
Jul 22, 2010 | 8.000 | 8.250 | 7.900 | 8.220 | 7,404 | +0.22(+2.75%) |
Jul 21, 2010 | 7.650 | 8.020 | 7.650 | 8.000 | 15,637 | +0.28(+3.63%) |
Jul 20, 2010 | 7.965 | 8.020 | 7.540 | 7.720 | 8,402 | +0.05(+0.65%) |
Jul 19, 2010 | 7.800 | 7.800 | 7.630 | 7.670 | 3,596 | -0.01(-0.13%) |
Jul 16, 2010 | 7.660 | 7.940 | 7.640 | 7.680 | 1,653 | -0.11(-1.41%) |
Jul 15, 2010 | 7.750 | 7.790 | 7.570 | 7.790 | 8,109 | +0.10(+1.30%) |
Jul 14, 2010 | 7.590 | 7.840 | 7.510 | 7.690 | 16,895 | -0.16(-2.04%) |
Jul 13, 2010 | 8.150 | 8.260 | 7.630 | 7.850 | 93,255 | +0.00(+0.00%) |
Jul 12, 2010 | 7.610 | 7.890 | 7.520 | 7.850 | 14,590 | -0.12(-1.51%) |
Jul 09, 2010 | 7.970 | 8.200 | 7.960 | 7.970 | 28,025 | -0.10(-1.24%) |
Jul 08, 2010 | 8.000 | 8.140 | 8.000 | 8.070 | 1,039 | +0.05(+0.62%) |
Jul 07, 2010 | 7.980 | 8.081 | 7.960 | 8.020 | 7,750 | -0.02(-0.25%) |
Jul 06, 2010 | 8.250 | 8.250 | 7.960 | 8.040 | 3,214 | -0.03(-0.37%) |
Jul 02, 2010 | 7.950 | 8.200 | 7.950 | 8.070 | 3,028 | +0.10(+1.25%) |